Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HSN, Inc. (NQ: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2017 31.80 32.10 31.30 31.90 497,716 +0.25(+0.79%)
Jun 29, 2017 32.05 32.20 31.50 31.65 316,875 -0.35(-1.09%)
Jun 28, 2017 32.15 32.30 31.85 32.00 253,350 +0.00(+0.00%)
Jun 27, 2017 32.20 32.70 31.85 32.00 318,865 -0.25(-0.78%)
Jun 26, 2017 31.90 32.30 31.40 32.25 264,010 +0.40(+1.26%)
Jun 23, 2017 31.25 31.90 31.00 31.85 408,758 +0.50(+1.59%)
Jun 22, 2017 30.95 31.65 30.90 31.35 204,985 +0.40(+1.29%)
Jun 21, 2017 31.35 31.65 30.95 30.95 337,579 -0.35(-1.12%)
Jun 20, 2017 31.95 31.95 31.25 31.30 308,490 -0.55(-1.73%)
Jun 19, 2017 32.20 32.20 31.60 31.85 320,372 -0.30(-0.93%)
Jun 16, 2017 31.15 32.20 31.00 32.15 814,965 +0.15(+0.47%)
Jun 15, 2017 31.85 32.12 31.45 32.00 227,847 -0.05(-0.16%)
Jun 14, 2017 32.25 32.25 31.70 32.05 257,241 -0.20(-0.62%)
Jun 13, 2017 32.25 32.35 31.70 32.25 226,437 -0.05(-0.15%)
Jun 12, 2017 32.30 33.00 32.20 32.30 346,745 +0.05(+0.16%)
Jun 09, 2017 31.65 33.25 31.50 32.25 491,682 +0.60(+1.90%)
Jun 08, 2017 31.30 31.85 30.90 31.65 430,841 +0.50(+1.61%)
Jun 07, 2017 31.95 32.00 31.00 31.15 453,644 -0.85(-2.66%)
Jun 06, 2017 32.20 32.38 31.30 32.00 475,888 -0.45(-1.39%)
Jun 05, 2017 33.15 33.15 32.40 32.45 386,076 -1.00(-2.99%)
Jun 02, 2017 33.65 33.85 33.25 33.45 292,187 -0.05(-0.15%)
Jun 01, 2017 33.15 33.65 32.50 33.50 789,711 +0.35(+1.06%)
May 31, 2017 34.85 34.85 33.00 33.15 920,824 -1.60(-4.60%)
May 30, 2017 35.05 35.20 34.60 34.75 376,968 -0.35(-1.00%)
May 26, 2017 35.10 35.15 34.60 35.10 325,809 +0.00(+0.00%)
May 25, 2017 34.00 35.40 33.85 35.10 718,606 +1.35(+4.00%)
May 24, 2017 34.35 34.95 33.75 33.75 534,426 -0.65(-1.89%)
May 23, 2017 34.85 34.95 34.35 34.40 249,995 -0.30(-0.86%)
May 22, 2017 34.45 34.75 34.30 34.70 287,420 +0.20(+0.58%)
May 19, 2017 33.70 34.55 33.55 34.50 388,650 +0.80(+2.37%)
May 18, 2017 33.55 34.15 33.50 33.70 283,295 +0.05(+0.15%)
May 17, 2017 34.05 34.20 33.40 33.65 374,881 -0.65(-1.90%)
May 16, 2017 35.20 35.20 34.30 34.30 451,834 -0.80(-2.28%)
May 15, 2017 35.75 36.15 35.08 35.10 393,272 -0.55(-1.54%)
May 12, 2017 36.20 36.20 35.60 35.65 348,993 -0.55(-1.52%)
May 11, 2017 36.85 36.85 35.92 36.20 485,259 -0.80(-2.16%)
May 10, 2017 37.00 37.20 36.45 37.00 355,721 -0.05(-0.13%)
May 09, 2017 36.45 37.35 36.45 37.05 657,142 +0.65(+1.79%)
May 08, 2017 35.95 37.10 35.95 36.40 408,260 +0.90(+2.54%)
May 05, 2017 35.60 35.60 34.95 35.50 289,621 +0.10(+0.28%)
May 04, 2017 36.05 36.25 35.25 35.40 507,778 -0.60(-1.67%)
May 03, 2017 36.95 37.45 35.80 36.00 894,773 -1.75(-4.64%)
May 02, 2017 37.60 38.15 37.45 37.75 665,613 +0.20(+0.53%)
May 01, 2017 37.10 38.35 36.75 37.55 601,137 +0.65(+1.76%)
Apr 28, 2017 37.05 37.20 36.45 36.90 534,074 -0.10(-0.27%)
Apr 27, 2017 35.15 37.85 34.00 37.00 1,389,055 +0.50(+1.37%)
Apr 26, 2017 36.30 36.55 36.05 36.50 527,790 +0.40(+1.11%)
Apr 25, 2017 36.30 36.65 35.85 36.10 372,820 -0.10(-0.28%)
Apr 24, 2017 36.60 36.75 36.00 36.20 345,123 +0.10(+0.28%)
Apr 21, 2017 36.00 36.38 35.30 36.10 282,051 +0.10(+0.28%)
Apr 20, 2017 36.25 36.65 35.88 36.00 391,577 +0.00(+0.00%)
Apr 19, 2017 35.45 36.25 35.35 36.00 577,832 +0.50(+1.41%)
Apr 18, 2017 35.65 35.73 35.20 35.50 372,564 -0.35(-0.98%)
Apr 17, 2017 35.85 36.20 35.52 35.85 293,983 +0.10(+0.28%)
Apr 13, 2017 36.80 36.90 35.67 35.75 656,481 -1.15(-3.12%)
Apr 12, 2017 37.65 37.65 36.70 36.90 371,798 -0.75(-1.99%)
Apr 11, 2017 37.35 37.80 37.05 37.65 403,125 +0.10(+0.27%)
Apr 10, 2017 37.45 37.85 37.15 37.55 286,218 +0.20(+0.54%)
Apr 07, 2017 37.45 37.58 37.10 37.35 408,918 -0.20(-0.53%)
Apr 06, 2017 37.25 37.60 37.10 37.55 386,699 +0.40(+1.08%)
Apr 05, 2017 37.55 37.95 37.05 37.15 488,778 -0.25(-0.67%)
Apr 04, 2017 36.80 37.60 36.35 37.40 551,980 +0.55(+1.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.